Skip to main content

Ford Motor (NY: F )

13.22 +0.16 (+1.26%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 6.182 6.418 6.182 6.366 25,536,368 +0.24(+3.85%)
Jul 30, 2003 6.205 6.211 6.101 6.130 12,711,806 -0.10(-1.66%)
Jul 29, 2003 6.239 6.268 6.078 6.234 19,173,254 -0.01(-0.18%)
Jul 28, 2003 6.314 6.326 6.216 6.245 13,607,420 -0.07(-1.09%)
Jul 25, 2003 6.257 6.326 6.141 6.314 11,516,496 +0.17(+2.72%)
Jul 24, 2003 6.216 6.257 6.113 6.147 12,139,691 +0.05(+0.85%)
Jul 23, 2003 6.124 6.136 6.015 6.095 7,688,030 +0.01(+0.09%)
Jul 22, 2003 6.216 6.216 6.003 6.090 16,617,064 +0.02(+0.28%)
Jul 21, 2003 6.234 6.274 6.044 6.072 15,987,789 -0.25(-4.00%)
Jul 18, 2003 6.274 6.331 6.199 6.326 10,008,981 +0.09(+1.48%)
Jul 17, 2003 6.291 6.297 6.130 6.234 17,973,948 -0.09(-1.46%)
Jul 16, 2003 6.539 6.539 6.297 6.326 28,527,422 -0.37(-5.58%)
Jul 15, 2003 6.533 6.706 6.516 6.700 20,183,882 +0.19(+2.92%)
Jul 14, 2003 6.590 6.619 6.487 6.510 12,613,645 +0.01(+0.18%)
Jul 11, 2003 6.435 6.521 6.424 6.498 12,453,286 +0.09(+1.44%)
Jul 10, 2003 6.400 6.447 6.303 6.406 13,451,404 +0.01(+0.09%)
Jul 09, 2003 6.372 6.464 6.360 6.400 10,945,597 -0.02(-0.36%)
Jul 08, 2003 6.475 6.567 6.418 6.424 21,605,918 -0.02(-0.27%)
Jul 07, 2003 6.331 6.493 6.303 6.441 13,888,005 +0.18(+2.94%)
Jul 03, 2003 6.257 6.343 6.164 6.257 6,787,726 +0.00(+0.00%)
Jul 02, 2003 6.228 6.326 6.188 6.257 22,203,920 +0.03(+0.46%)
Jul 01, 2003 6.274 6.274 6.072 6.228 18,589,150 -0.10(-1.55%)
Jun 30, 2003 6.349 6.452 6.314 6.326 15,202,672 -0.02(-0.36%)
Jun 27, 2003 6.464 6.487 6.343 6.349 9,633,015 -0.12(-1.78%)
Jun 26, 2003 6.400 6.562 6.389 6.464 19,174,296 +0.01(+0.18%)
Jun 25, 2003 6.562 6.625 6.400 6.452 10,748,927 -0.08(-1.23%)
Jun 24, 2003 6.447 6.590 6.429 6.533 16,589,961 +0.03(+0.44%)
Jun 23, 2003 6.677 6.688 6.475 6.504 15,145,860 -0.13(-1.91%)
Jun 20, 2003 6.608 6.683 6.579 6.631 21,101,038 +0.14(+2.13%)
Jun 19, 2003 6.602 6.648 6.493 6.493 16,194,014 -0.14(-2.08%)
Jun 18, 2003 6.631 6.677 6.596 6.631 29,321,226 -0.09(-1.37%)
Jun 17, 2003 6.533 6.740 6.504 6.723 23,806,644 +0.26(+4.01%)
Jun 16, 2003 6.360 6.464 6.331 6.464 16,566,854 +0.15(+2.37%)
Jun 13, 2003 6.487 6.487 6.205 6.314 20,393,234 -0.17(-2.66%)
Jun 12, 2003 6.533 6.625 6.389 6.487 18,129,790 -0.03(-0.53%)
Jun 11, 2003 6.285 6.527 6.211 6.521 25,266,380 +0.19(+3.00%)
Jun 10, 2003 6.113 6.331 6.101 6.331 15,672,456 +0.28(+4.56%)
Jun 09, 2003 6.164 6.170 6.015 6.055 11,323,648 -0.11(-1.77%)
Jun 06, 2003 6.216 6.447 6.113 6.164 23,027,780 +0.06(+1.04%)
Jun 05, 2003 6.026 6.113 5.940 6.101 19,892,004 +0.02(+0.38%)
Jun 04, 2003 6.159 6.159 5.900 6.078 27,005,486 -0.07(-1.22%)
Jun 03, 2003 6.285 6.349 6.061 6.153 27,874,866 -0.22(-3.43%)
Jun 02, 2003 6.130 6.441 6.113 6.372 43,082,576 +0.33(+5.43%)
May 30, 2003 5.842 6.072 5.813 6.044 23,531,966 +0.24(+4.17%)
May 29, 2003 5.871 5.929 5.790 5.802 19,624,448 -0.10(-1.66%)
May 28, 2003 5.871 6.072 5.842 5.900 29,518,938 +0.06(+1.08%)
May 27, 2003 5.503 5.854 5.468 5.836 22,733,644 +0.33(+6.07%)
May 23, 2003 5.589 5.612 5.474 5.503 11,711,429 -0.09(-1.65%)
May 22, 2003 5.600 5.664 5.595 5.595 12,108,592 +0.03(+0.52%)
May 21, 2003 5.497 5.566 5.439 5.566 12,360,510 +0.03(+0.52%)
May 20, 2003 5.687 5.733 5.468 5.537 16,962,278 -0.12(-2.04%)
May 19, 2003 5.710 5.727 5.641 5.652 15,324,982 -0.12(-2.00%)
May 16, 2003 5.693 5.796 5.687 5.767 17,765,812 +0.03(+0.60%)
May 15, 2003 5.767 5.848 5.710 5.733 22,396,420 -0.03(-0.60%)
May 14, 2003 5.848 5.900 5.739 5.767 13,823,201 -0.07(-1.18%)
May 13, 2003 5.785 5.836 5.779 5.836 13,622,187 +0.06(+1.00%)
May 12, 2003 5.716 5.813 5.641 5.779 11,088,930 +0.09(+1.52%)
May 09, 2003 5.698 5.733 5.635 5.693 18,319,858 -0.02(-0.30%)
May 08, 2003 5.727 5.756 5.693 5.710 10,035,911 -0.05(-0.80%)
May 07, 2003 5.727 5.802 5.687 5.756 19,397,896 -0.02(-0.30%)
May 06, 2003 5.790 5.819 5.756 5.773 20,828,098 -0.01(-0.20%)
May 05, 2003 5.785 5.813 5.756 5.785 22,482,942 +0.01(+0.10%)
May 02, 2003 5.503 5.819 5.503 5.779 22,094,292 +0.03(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.